Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Weingarten Realty Investors (NY: WRI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 29.27 29.36 29.01 29.32 819,205 -0.04(-0.14%)
May 30, 2018 28.89 29.58 28.61 29.36 822,820 +0.45(+1.56%)
May 29, 2018 28.38 28.94 28.26 28.91 557,835 +0.46(+1.62%)
May 25, 2018 28.45 28.45 28.45 0 +0.08(+0.28%)
May 24, 2018 28.44 28.60 28.18 28.37 503,133 -0.07(-0.25%)
May 23, 2018 28.21 28.49 28.09 28.44 531,923 +0.30(+1.07%)
May 22, 2018 27.90 28.32 27.83 28.14 1,007,121 +0.20(+0.72%)
May 21, 2018 27.38 28.08 27.13 27.94 671,456 +0.74(+2.72%)
May 18, 2018 27.01 27.31 27.01 27.20 685,619 +0.18(+0.67%)
May 17, 2018 27.17 27.45 26.89 27.02 455,231 -0.11(-0.41%)
May 16, 2018 27.18 27.48 27.07 27.13 459,047 +0.04(+0.15%)
May 15, 2018 27.20 27.26 26.75 27.09 774,731 -0.30(-1.10%)
May 14, 2018 27.61 27.74 27.27 27.39 365,115 -0.28(-1.01%)
May 11, 2018 27.79 27.88 27.58 27.67 311,595 -0.02(-0.07%)
May 10, 2018 27.68 27.82 27.46 27.69 367,905 +0.19(+0.69%)
May 09, 2018 27.46 27.63 27.32 27.50 375,475 +0.09(+0.33%)
May 08, 2018 27.79 27.83 27.34 27.41 457,646 -0.43(-1.54%)
May 07, 2018 27.90 27.97 27.64 27.84 468,881 +0.09(+0.32%)
May 04, 2018 27.24 27.85 27.24 27.75 579,513 +0.50(+1.83%)
May 03, 2018 27.16 27.38 27.09 27.25 345,115 +0.02(+0.07%)
May 02, 2018 27.52 27.56 27.17 27.23 642,374 -0.48(-1.73%)
May 01, 2018 27.51 27.84 27.32 27.71 569,038 +0.24(+0.87%)
Apr 30, 2018 28.08 28.08 27.47 27.47 772,433 -0.48(-1.72%)
Apr 27, 2018 27.01 28.13 26.93 27.95 1,049,483 +0.98(+3.63%)
Apr 26, 2018 25.98 27.28 25.84 26.97 1,610,208 +1.18(+4.58%)
Apr 25, 2018 26.38 26.42 25.67 25.79 1,370,984 -0.41(-1.56%)
Apr 24, 2018 26.36 26.51 26.07 26.20 929,224 -0.15(-0.57%)
Apr 23, 2018 26.35 26.54 26.17 26.35 661,745 +0.02(+0.08%)
Apr 20, 2018 27.06 27.23 26.27 26.33 588,362 -0.64(-2.37%)
Apr 19, 2018 27.54 27.66 26.78 26.97 680,950 -0.65(-2.35%)
Apr 18, 2018 27.61 27.94 27.53 27.62 967,477 -0.30(-1.07%)
Apr 17, 2018 27.78 28.11 27.61 27.92 431,940 +0.19(+0.69%)
Apr 16, 2018 27.61 27.87 27.47 27.73 706,087 +0.19(+0.69%)
Apr 13, 2018 27.51 27.57 27.28 27.54 649,960 +0.06(+0.22%)
Apr 12, 2018 28.00 28.05 27.33 27.48 682,495 -0.51(-1.82%)
Apr 11, 2018 28.01 28.33 27.96 27.99 373,392 -0.04(-0.14%)
Apr 10, 2018 28.12 28.23 27.91 28.03 737,407 +0.08(+0.29%)
Apr 09, 2018 28.01 28.21 27.75 27.95 484,200 +0.01(+0.04%)
Apr 06, 2018 28.31 28.57 27.81 27.94 715,138 -0.45(-1.59%)
Apr 05, 2018 28.85 28.86 28.32 28.39 1,109,131 -0.53(-1.83%)
Apr 04, 2018 28.13 29.06 28.07 28.92 1,225,089 +0.67(+2.37%)
Apr 03, 2018 27.99 28.54 27.83 28.25 2,659,483 +0.33(+1.18%)
Apr 02, 2018 28.10 28.43 27.79 27.92 999,191 -0.16(-0.57%)
Mar 29, 2018 28.08 28.08 28.08 0 -0.15(-0.53%)
Mar 28, 2018 27.63 28.47 27.61 28.23 1,103,630 +0.69(+2.51%)
Mar 27, 2018 27.45 27.78 27.00 27.54 666,300 -0.01(-0.04%)
Mar 26, 2018 27.35 27.56 27.17 27.55 899,585 +0.37(+1.36%)
Mar 23, 2018 27.61 27.80 27.12 27.18 834,848 -0.43(-1.56%)
Mar 22, 2018 27.62 28.13 27.56 27.61 985,255 -0.01(-0.04%)
Mar 21, 2018 27.49 27.79 27.34 27.62 751,908 +0.10(+0.36%)
Mar 20, 2018 27.75 27.93 27.19 27.52 542,335 -0.25(-0.90%)
Mar 19, 2018 27.87 27.87 27.51 27.77 421,202 -0.20(-0.72%)
Mar 16, 2018 27.86 28.06 27.45 27.97 1,376,573 +0.16(+0.58%)
Mar 15, 2018 27.99 28.03 27.31 27.81 952,625 -0.10(-0.36%)
Mar 14, 2018 27.81 28.04 27.72 27.91 1,112,802 +0.08(+0.29%)
Mar 13, 2018 27.72 28.07 27.59 27.83 1,299,385 +0.37(+1.35%)
Mar 12, 2018 27.50 27.71 27.25 27.46 785,437 +0.00(+0.00%)
Mar 09, 2018 27.46 27.46 26.83 27.46 831,444 -0.07(-0.25%)
Mar 08, 2018 27.75 27.85 27.33 27.53 844,697 -0.21(-0.76%)
Mar 07, 2018 27.88 27.74 917,242 -0.25(-0.89%)
Mar 06, 2018 27.64 28.07 27.40 27.99 838,078 +0.28(+1.01%)
Mar 05, 2018 27.49 27.97 27.37 27.71 1,012,879 +0.11(+0.40%)
Mar 02, 2018 27.47 27.66 27.05 27.60 742,711 +0.02(+0.07%)
Mar 01, 2018 27.29 27.97 27.06 27.58 1,107,737 +0.45(+1.66%)
Feb 28, 2018 27.27 27.54 27.11 27.13 1,003,744 +0.07(+0.26%)
Feb 27, 2018 27.89 27.98 27.04 27.06 875,681 -0.84(-3.01%)
Feb 26, 2018 27.85 27.94 27.38 27.90 1,040,016 +0.22(+0.79%)
Feb 23, 2018 27.52 27.92 27.12 27.68 1,409,707 +0.27(+0.99%)
Feb 22, 2018 27.41 1,654,056 +0.26(+0.96%)
Feb 21, 2018 27.70 27.70 27.02 27.15 995,933 -0.55(-1.99%)
Feb 20, 2018 28.02 28.19 27.52 27.70 1,417,207 -0.42(-1.49%)
Feb 16, 2018 28.12 28.12 28.12 0 +0.79(+2.89%)
Feb 15, 2018 26.81 27.42 26.80 27.33 913,278 +0.63(+2.36%)
Feb 14, 2018 26.73 26.88 26.30 26.70 918,849 -0.34(-1.26%)
Feb 13, 2018 26.86 27.12 26.54 27.04 688,541 +0.17(+0.63%)
Feb 12, 2018 26.92 27.06 25.97 26.87 953,447 -0.01(-0.04%)
Feb 09, 2018 26.54 27.07 26.05 26.88 850,703 +0.40(+1.51%)
Feb 08, 2018 27.23 27.37 26.48 26.48 1,038,159 -0.81(-2.97%)
Feb 07, 2018 27.49 27.84 27.23 27.29 891,223 -0.25(-0.91%)
Feb 06, 2018 27.09 27.61 26.66 27.54 1,449,498 -0.32(-1.15%)
Feb 05, 2018 27.85 28.20 27.31 27.86 947,489 -0.18(-0.64%)
Feb 02, 2018 28.27 28.36 27.84 28.04 1,137,221 -0.46(-1.61%)
Feb 01, 2018 29.51 29.62 28.45 28.50 727,193 -1.05(-3.55%)
Jan 31, 2018 29.30 29.57 29.05 29.55 816,307 +0.37(+1.27%)
Jan 30, 2018 29.42 29.51 29.07 29.18 609,767 -0.30(-1.02%)
Jan 29, 2018 29.95 29.98 29.31 29.48 851,476 -0.59(-1.96%)
Jan 26, 2018 30.90 30.92 30.04 30.07 1,093,854 -0.91(-2.94%)
Jan 25, 2018 31.19 31.36 30.76 30.98 453,282 -0.17(-0.55%)
Jan 24, 2018 31.30 31.39 30.78 31.15 801,366 -0.15(-0.48%)
Jan 23, 2018 31.44 31.61 31.17 31.30 647,072 -0.03(-0.10%)
Jan 22, 2018 31.01 31.50 30.76 31.33 914,676 +0.57(+1.85%)
Jan 19, 2018 30.52 30.77 30.37 30.76 569,703 +0.26(+0.85%)
Jan 18, 2018 30.69 30.69 30.34 30.50 462,520 -0.23(-0.75%)
Jan 17, 2018 30.54 30.75 30.43 30.73 384,212 +0.30(+0.99%)
Jan 16, 2018 30.82 31.07 30.42 30.43 467,987 -0.26(-0.85%)
Jan 12, 2018 30.69 30.69 30.69 0 -0.27(-0.87%)
Jan 11, 2018 31.33 31.41 30.94 30.96 444,225 -0.24(-0.77%)
Jan 10, 2018 31.22 31.20 480,756 -0.08(-0.26%)
Jan 09, 2018 32.33 32.52 31.26 31.28 683,256 -1.13(-3.49%)
Jan 08, 2018 32.06 32.42 31.98 32.41 719,117 +0.32(+1.00%)
Jan 05, 2018 32.00 32.14 31.86 32.09 494,202 +0.17(+0.53%)
Jan 04, 2018 32.58 32.58 31.87 31.92 523,558 -0.65(-2.00%)
Jan 03, 2018 32.81 32.89 32.38 32.57 522,446 -0.20(-0.61%)
Jan 02, 2018 32.91 33.11 32.83 32.77 659,511 -0.10(-0.30%)
Dec 29, 2017 32.87 32.87 32.87 0 +0.02(+0.06%)
Dec 28, 2017 32.79 32.86 32.43 32.85 379,678 +0.15(+0.46%)
Dec 27, 2017 32.80 32.86 32.63 32.70 355,009 +0.03(+0.09%)
Dec 26, 2017 32.38 32.73 32.10 32.67 402,010 +0.42(+1.30%)
Dec 22, 2017 31.88 32.25 31.65 32.25 506,166 -0.43(-1.32%)
Dec 21, 2017 32.68 32.82 31.34 32.68 756,999 +0.03(+0.09%)
Dec 20, 2017 32.78 33.09 32.52 32.65 1,073,015 -0.25(-0.76%)
Dec 19, 2017 33.58 33.62 32.88 32.90 619,203 -0.70(-2.08%)
Dec 18, 2017 33.54 33.83 33.45 33.60 749,754 +0.23(+0.69%)
Dec 15, 2017 33.54 33.09 33.37 2,170,605 +0.28(+0.85%)
Dec 14, 2017 33.32 33.40 33.04 33.09 498,230 +0.00(+0.00%)
Dec 13, 2017 32.84 33.23 32.76 33.09 492,960 +0.33(+1.01%)
Dec 12, 2017 32.34 32.80 32.17 32.76 557,804 +0.58(+1.80%)
Dec 11, 2017 32.54 32.66 32.12 32.18 416,884 -0.40(-1.23%)
Dec 08, 2017 32.25 32.60 32.03 32.58 862,404 +0.48(+1.50%)
Dec 07, 2017 31.92 32.31 31.76 32.10 787,666 -0.35(-1.08%)
Dec 06, 2017 32.93 32.16 32.45 665,571 -0.34(-1.04%)
Dec 05, 2017 33.28 33.44 32.68 32.79 890,158 -0.50(-1.50%)
Dec 04, 2017 33.01 33.43 33.01 33.29 548,326 +0.27(+0.82%)
Dec 01, 2017 33.00 33.29 32.80 33.02 569,278 +0.07(+0.21%)
Nov 30, 2017 33.05 33.55 32.82 32.95 830,993 -0.05(-0.15%)
Nov 29, 2017 32.68 33.16 32.68 33.00 582,940 +0.30(+0.92%)
Nov 28, 2017 32.67 32.82 32.48 32.70 573,387 -0.03(-0.09%)
Nov 27, 2017 33.20 33.31 32.70 32.73 462,081 -0.47(-1.42%)
Nov 24, 2017 33.51 33.52 33.19 33.20 235,278 -0.16(-0.48%)
Nov 22, 2017 33.45 33.74 33.35 33.36 1,133,916 -0.20(-0.60%)
Nov 21, 2017 33.12 33.56 33.00 33.56 797,477 +0.47(+1.42%)
Nov 20, 2017 33.41 33.48 32.82 33.09 739,089 -0.22(-0.66%)
Nov 17, 2017 33.11 33.42 33.08 33.31 599,155 +0.24(+0.73%)
Nov 16, 2017 32.86 33.15 32.60 33.07 565,580 +0.10(+0.30%)
Nov 15, 2017 32.58 33.22 32.37 32.97 886,276 +0.35(+1.07%)
Nov 14, 2017 32.62 32.91 32.31 32.62 635,574 -0.07(-0.21%)
Nov 13, 2017 32.83 33.08 32.44 32.69 733,654 -0.02(-0.06%)
Nov 10, 2017 32.27 32.88 32.27 32.71 615,908 +0.18(+0.55%)
Nov 09, 2017 32.19 33.02 32.19 32.53 811,982 +0.27(+0.84%)
Nov 08, 2017 32.13 32.56 32.09 32.26 807,976 +0.21(+0.66%)
Nov 07, 2017 31.57 32.34 31.46 32.05 1,029,425 +0.54(+1.71%)
Nov 06, 2017 31.24 31.69 31.20 31.51 627,257 +0.31(+0.99%)
Nov 03, 2017 31.58 31.80 31.14 31.20 688,363 -0.75(-2.35%)
Nov 02, 2017 31.11 31.97 31.11 31.95 807,727 +1.01(+3.26%)
Nov 01, 2017 30.57 30.99 30.40 30.94 858,677 +0.49(+1.61%)
Oct 31, 2017 30.84 30.84 30.11 30.45 804,200 -0.34(-1.10%)
Oct 30, 2017 31.09 31.34 30.75 30.79 743,362 -0.16(-0.52%)
Oct 27, 2017 31.00 31.25 30.52 30.95 658,462 -0.13(-0.42%)
Oct 26, 2017 31.62 31.79 30.88 31.08 855,311 -0.57(-1.80%)
Oct 25, 2017 33.00 33.50 30.88 31.65 1,311,421 +0.16(+0.51%)
Oct 24, 2017 31.61 31.67 31.21 31.49 984,156 -0.18(-0.57%)
Oct 23, 2017 31.66 31.95 31.54 31.67 685,381 +0.09(+0.28%)
Oct 20, 2017 32.09 32.18 31.50 31.58 790,649 -0.55(-1.71%)
Oct 19, 2017 32.65 31.97 32.13 370,745 -0.21(-0.65%)
Oct 18, 2017 32.46 32.72 32.19 32.34 783,867 -0.18(-0.55%)
Oct 17, 2017 32.18 32.74 32.08 32.52 555,804 +0.35(+1.09%)
Oct 16, 2017 32.48 32.64 32.14 32.17 579,933 -0.31(-0.95%)
Oct 13, 2017 32.45 32.90 32.19 32.48 509,767 +0.22(+0.68%)
Oct 12, 2017 32.39 32.52 32.12 32.26 518,664 -0.19(-0.59%)
Oct 11, 2017 32.28 32.52 32.14 32.45 401,834 +0.25(+0.78%)
Oct 10, 2017 32.00 32.31 31.88 32.20 439,223 +0.37(+1.16%)
Oct 09, 2017 31.86 31.97 31.71 31.83 376,689 +0.06(+0.19%)
Oct 06, 2017 31.79 31.93 31.54 31.77 504,546 -0.26(-0.81%)
Oct 05, 2017 31.96 32.52 31.96 32.03 566,872 +0.12(+0.38%)
Oct 04, 2017 31.78 32.01 31.58 31.91 439,768 +0.15(+0.47%)
Oct 03, 2017 31.74 31.86 31.40 31.76 762,508 +0.04(+0.13%)
Oct 02, 2017 31.74 31.93 31.49 31.72 626,869 -0.02(-0.06%)
Sep 29, 2017 31.94 32.09 31.62 31.74 649,436 -0.27(-0.84%)
Sep 28, 2017 31.71 32.03 31.52 32.01 392,167 +0.32(+1.01%)
Sep 27, 2017 32.37 32.50 31.51 31.69 628,095 -0.82(-2.52%)
Sep 26, 2017 32.26 32.62 32.26 32.51 387,101 +0.28(+0.87%)
Sep 25, 2017 31.86 32.42 31.83 32.23 453,725 +0.47(+1.48%)
Sep 22, 2017 31.69 31.90 31.58 31.76 353,790 +0.10(+0.32%)
Sep 21, 2017 31.82 32.16 31.66 31.66 704,104 -0.17(-0.53%)
Sep 20, 2017 32.15 32.31 31.66 31.83 511,903 -0.31(-0.96%)
Sep 19, 2017 32.68 32.76 32.13 32.14 699,228 -0.54(-1.65%)
Sep 18, 2017 33.45 33.46 32.68 32.68 1,128,770 -0.78(-2.33%)
Sep 15, 2017 33.30 33.50 32.89 33.46 1,569,811 +0.27(+0.81%)
Sep 14, 2017 32.45 33.20 32.43 33.19 1,048,320 +0.72(+2.22%)
Sep 13, 2017 32.55 32.75 32.18 32.47 908,003 -0.03(-0.09%)
Sep 12, 2017 32.90 33.09 32.37 32.50 1,387,051 -0.37(-1.13%)
Sep 11, 2017 32.53 32.98 32.52 32.87 781,110 +0.42(+1.29%)
Sep 08, 2017 32.58 32.71 32.31 32.45 787,516 -0.21(-0.64%)
Sep 07, 2017 32.57 32.82 32.06 32.66 1,162,865 -0.14(-0.43%)
Sep 06, 2017 32.33 32.99 32.28 32.80 989,420 +0.56(+1.74%)
Sep 05, 2017 32.29 32.61 32.05 32.24 883,926 +0.05(+0.16%)
Sep 01, 2017 32.07 32.46 31.96 32.19 1,571,458 +0.15(+0.47%)
Aug 31, 2017 31.95 32.15 31.69 32.04 1,711,729 +0.23(+0.72%)
Aug 30, 2017 31.51 31.82 31.21 31.81 1,078,150 +0.26(+0.82%)
Aug 29, 2017 31.89 32.03 31.44 31.55 772,506 -0.26(-0.82%)
Aug 28, 2017 32.74 32.79 31.77 31.81 627,048 -0.96(-2.93%)
Aug 25, 2017 32.19 32.86 31.98 32.77 1,098,676 +0.72(+2.25%)
Aug 24, 2017 32.60 33.09 31.85 32.05 1,677,407 -0.35(-1.08%)
Aug 23, 2017 32.27 32.59 32.11 32.40 1,460,128 +0.20(+0.62%)
Aug 22, 2017 32.41 32.66 32.17 32.20 408,330 -0.26(-0.80%)
Aug 21, 2017 32.03 32.60 31.94 32.46 656,422 +0.46(+1.44%)
Aug 18, 2017 32.15 32.27 31.77 32.00 1,297,243 -0.30(-0.93%)
Aug 17, 2017 32.22 32.70 31.74 32.30 730,166 +0.07(+0.22%)
Aug 16, 2017 32.28 32.65 32.16 32.23 872,084 -0.04(-0.12%)
Aug 15, 2017 32.82 32.87 32.17 32.27 470,147 -0.68(-2.06%)
Aug 14, 2017 32.62 33.17 32.48 32.95 605,020 +0.50(+1.54%)
Aug 11, 2017 32.93 32.97 32.32 32.45 729,255 -0.59(-1.79%)
Aug 10, 2017 33.12 33.23 32.89 33.04 707,662 -0.16(-0.48%)
Aug 09, 2017 33.30 33.32 32.89 33.20 756,577 +0.07(+0.21%)
Aug 08, 2017 33.03 33.22 32.78 33.13 801,357 +0.05(+0.15%)
Aug 07, 2017 32.66 33.08 32.34 33.08 587,277 +0.42(+1.29%)
Aug 04, 2017 32.28 32.72 32.04 32.66 521,681 +0.41(+1.27%)
Aug 03, 2017 32.48 32.67 32.17 32.25 474,514 -0.24(-0.74%)
Aug 02, 2017 32.78 32.88 32.26 32.49 703,440 -0.45(-1.37%)
Aug 01, 2017 32.53 32.98 32.35 32.94 646,801 +0.48(+1.48%)
Jul 31, 2017 32.58 32.58 31.93 32.46 792,661 -0.14(-0.43%)
Jul 28, 2017 32.40 33.67 32.40 32.60 1,339,416 +0.02(+0.06%)
Jul 27, 2017 31.86 32.81 31.73 32.58 1,410,038 +0.68(+2.13%)
Jul 26, 2017 31.55 32.00 31.53 31.90 882,414 +0.42(+1.33%)
Jul 25, 2017 31.12 31.53 30.95 31.48 1,623,582 +0.42(+1.35%)
Jul 24, 2017 31.04 31.23 30.77 31.06 528,774 +0.02(+0.06%)
Jul 21, 2017 31.47 31.62 30.81 31.04 551,785 -0.32(-1.02%)
Jul 20, 2017 31.73 31.79 31.35 31.36 893,891 -0.31(-0.98%)
Jul 19, 2017 31.36 31.71 31.19 31.67 1,017,712 +0.34(+1.09%)
Jul 18, 2017 31.17 31.44 30.93 31.33 976,763 +0.15(+0.48%)
Jul 17, 2017 30.89 31.30 30.83 31.18 841,470 +0.30(+0.97%)
Jul 14, 2017 30.55 30.99 30.45 30.88 758,312 +0.63(+2.08%)
Jul 13, 2017 30.11 30.51 29.95 30.25 968,756 +0.17(+0.57%)
Jul 12, 2017 30.00 30.35 29.88 30.08 943,497 +0.38(+1.28%)
Jul 11, 2017 29.66 29.70 29.20 29.70 777,112 +0.07(+0.24%)
Jul 10, 2017 29.96 29.98 29.60 29.63 738,292 -0.22(-0.74%)
Jul 07, 2017 29.48 29.92 29.35 29.85 886,069 +0.37(+1.26%)
Jul 06, 2017 29.42 29.75 29.29 29.48 1,103,088 -0.12(-0.41%)
Jul 05, 2017 30.88 30.88 29.59 29.60 1,464,022 -1.34(-4.33%)
Jul 03, 2017 30.28 30.99 30.23 30.94 767,160 +0.84(+2.79%)
Jun 30, 2017 30.65 30.65 29.92 30.10 919,468 -0.37(-1.21%)
Jun 29, 2017 30.20 30.86 30.20 30.47 979,306 +0.02(+0.07%)
Jun 28, 2017 30.44 30.82 30.32 30.45 887,224 +0.18(+0.59%)
Jun 27, 2017 29.95 30.50 29.95 30.27 756,987 +0.07(+0.23%)
Jun 26, 2017 29.87 30.81 29.83 30.20 1,286,851 +0.47(+1.58%)
Jun 23, 2017 29.60 30.09 29.55 29.73 1,163,191 +0.10(+0.34%)
Jun 22, 2017 29.30 29.67 29.03 29.63 750,406 +0.26(+0.89%)
Jun 21, 2017 29.83 29.91 29.15 29.37 640,276 -0.43(-1.44%)
Jun 20, 2017 29.93 30.15 29.41 29.80 1,370,550 -0.20(-0.67%)
Jun 19, 2017 30.65 30.76 29.66 30.00 1,593,174 -0.75(-2.44%)
Jun 16, 2017 31.92 32.06 30.66 30.75 1,781,664 -1.30(-4.06%)
Jun 15, 2017 31.67 32.39 31.62 32.05 1,029,996 +0.16(+0.50%)
Jun 14, 2017 32.33 32.35 31.64 31.89 871,670 -0.08(-0.25%)
Jun 13, 2017 31.64 32.23 31.34 31.97 1,270,177 +0.25(+0.79%)
Jun 12, 2017 30.67 31.79 30.67 31.72 1,106,582 +1.07(+3.49%)
Jun 09, 2017 30.27 30.97 30.12 30.65 634,011 +0.33(+1.09%)
Jun 08, 2017 30.85 30.85 30.27 30.32 776,288 -0.51(-1.65%)
Jun 07, 2017 30.26 31.05 30.24 30.83 1,029,917 +0.59(+1.95%)
Jun 06, 2017 29.95 30.50 29.47 30.24 1,265,220 -0.07(-0.23%)
Jun 05, 2017 30.30 30.47 30.02 30.31 995,024 -0.18(-0.59%)
Jun 02, 2017 30.69 30.96 30.34 30.49 822,387 +0.02(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.